ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
33.89
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 32.59 32.79 32.59 32.79 10.2K
09:31 33.01 33.10 32.99 33.10 7.6K
09:32 33.31 33.39 33.24 33.24 14.3K
09:34 33.30 33.30 33.30 33.30 0.4K
09:35 33.16 33.16 33.16 33.16 0.2K
09:36 33.00 33.16 33.00 33.16 0.4K
09:37 33.15 33.26 33.15 33.26 0.5K
09:39 33.28 33.28 33.17 33.17 1.7K
09:40 33.08 33.09 33.08 33.09 0.2K
09:41 33.08 33.08 33.00 33.05 3.0K
09:46 32.95 32.99 32.95 32.99 0.2K
09:47 32.96 33.10 32.96 33.10 2.5K
09:49 33.10 33.10 33.10 33.10 0.9K
09:50 33.10 33.10 33.10 33.10 0.3K
09:52 33.08 33.08 33.03 33.03 1.4K
09:54 33.05 33.05 32.93 32.93 1.6K
09:58 32.85 32.85 32.85 32.85 0.2K
09:59 32.85 32.88 32.85 32.88 0.6K
10:00 32.86 33.03 32.86 33.03 0.5K
10:02 32.93 32.93 32.93 32.92 0.4K
10:06 32.81 32.87 32.76 32.87 1.9K
10:07 32.80 32.80 32.80 32.80 0.3K
10:10 32.76 32.76 32.76 32.76 0.2K
10:11 32.74 32.74 32.74 32.74 1.2K
10:12 32.82 32.82 32.75 32.75 0.2K
10:13 32.75 32.75 32.75 32.74 0.2K
10:14 32.75 32.75 32.75 32.74 1.6K
10:15 32.76 32.76 32.67 32.67 1.7K
10:16 32.73 32.73 32.73 32.73 0.4K
10:17 32.81 32.81 32.81 32.81 0.4K
10:20 32.77 32.79 32.77 32.78 1.1K
10:24 32.80 32.82 32.80 32.82 0.8K
10:25 32.81 32.81 32.81 32.81 0.6K
10:27 32.80 32.80 32.80 32.80 0.5K
10:33 32.75 32.85 32.75 32.78 1.9K
10:36 32.78 32.78 32.78 32.78 0.5K
10:37 32.78 32.78 32.78 32.78 0.4K
10:39 32.78 32.78 32.78 32.78 1.0K
10:45 32.72 32.76 32.72 32.76 1.8K
10:50 32.66 32.66 32.66 32.66 1.1K
10:52 32.66 32.68 32.66 32.68 0.7K
10:53 32.66 32.66 32.66 32.66 0.3K
10:55 32.66 32.66 32.66 32.66 0.3K
10:58 32.67 32.67 32.66 32.66 1.5K
10:59 32.69 32.83 32.66 32.83 6.6K
11:00 32.88 32.88 32.85 32.85 4.7K
11:06 32.90 32.93 32.90 32.92 1.2K
11:07 32.94 32.99 32.94 32.99 2.5K
11:08 33.00 33.03 32.97 32.99 5.7K
11:09 32.99 32.99 32.99 32.99 2.7K
11:10 33.01 33.08 33.01 33.08 2.4K
11:15 33.16 33.16 33.14 33.15 8.6K
11:19 33.14 33.14 33.14 33.14 0.2K
11:20 33.14 33.14 33.14 33.14 0.4K
11:21 33.13 33.13 33.12 33.12 1.0K
11:22 33.11 33.11 33.09 33.09 2.3K
11:25 33.12 33.12 33.11 33.10 0.5K
11:26 33.14 33.18 33.14 33.18 1.7K
11:27 33.20 33.23 33.19 33.23 3.1K
11:37 33.23 33.23 33.23 33.23 0.3K
11:38 33.22 33.22 33.22 33.22 0.3K
11:44 33.28 33.28 33.28 33.28 0.2K
11:46 33.23 33.23 33.23 33.23 0.2K
11:48 33.23 33.23 33.23 33.23 0.4K
11:50 33.24 33.24 33.24 33.24 1.1K
11:56 33.32 33.32 33.26 33.26 1.9K
12:00 33.28 33.28 33.28 33.28 0.3K
12:03 33.21 33.21 33.21 33.21 1.5K
12:04 33.19 33.19 33.19 33.19 0.1K
12:05 33.21 33.21 33.18 33.18 0.6K
12:06 33.20 33.20 33.20 33.20 0.8K
12:13 33.24 33.24 33.24 33.24 0.5K
12:20 33.23 33.23 33.23 33.23 1.2K
12:23 33.15 33.15 33.15 33.15 0.2K
12:25 33.20 33.34 33.20 33.34 8.0K
12:26 33.34 33.48 33.34 33.45 22.1K
12:27 33.45 33.45 33.44 33.44 0.5K
12:28 33.38 33.42 33.38 33.42 2.0K
12:29 33.38 33.38 33.38 33.38 0.1K
12:30 33.37 33.37 33.32 33.32 1.2K
12:35 33.33 33.33 33.33 33.33 0.1K
12:36 33.33 33.39 33.33 33.39 0.3K
12:37 33.36 33.36 33.33 33.33 0.9K
12:38 33.33 33.33 33.33 33.33 0.2K
12:39 33.33 33.33 33.33 33.33 0.2K
12:43 33.33 33.33 33.33 33.33 0.2K
12:46 33.40 33.46 33.40 33.46 1.1K
12:48 33.40 33.41 33.40 33.41 0.8K
12:49 33.33 33.47 33.30 33.31 24.7K
12:50 33.42 33.42 33.33 33.33 2.4K
12:53 33.36 33.36 33.36 33.36 0.9K
12:58 33.32 33.32 33.32 33.32 0.1K
12:59 33.36 33.36 33.36 33.36 0.2K
13:00 33.36 33.36 33.30 33.30 0.6K
13:01 33.32 33.32 33.31 33.31 0.5K
13:02 33.30 33.30 33.30 33.30 0.2K
13:03 33.30 33.30 33.30 33.30 0.3K
13:04 33.30 33.35 33.30 33.35 0.5K
13:05 33.30 33.30 33.30 33.30 0.1K
13:06 33.34 33.34 33.34 33.34 0.1K
13:07 33.34 33.34 33.21 33.21 4.0K
13:09 33.21 33.21 33.21 33.21 0.2K
13:10 33.11 33.11 33.11 33.11 3.1K
13:11 33.13 33.14 33.09 33.14 2.0K
13:19 33.04 33.04 33.04 33.04 0.3K
13:20 33.14 33.19 33.14 33.19 0.9K
13:21 33.21 33.21 33.21 33.21 0.4K
13:24 33.18 33.18 33.18 33.18 0.1K
13:25 33.18 33.18 33.18 33.17 0.2K
13:27 33.21 33.21 33.21 33.21 0.2K
13:29 33.18 33.18 33.15 33.15 3.0K
13:30 33.15 33.15 33.15 33.15 0.8K
13:37 33.17 33.17 33.17 33.17 0.2K
13:38 33.14 33.14 33.14 33.14 2.4K
13:40 33.12 33.12 33.12 33.12 0.1K
13:42 33.11 33.11 33.11 33.11 2.0K
13:43 33.10 33.10 33.10 33.10 0.7K
13:46 33.01 33.01 33.01 33.01 1.8K
13:53 33.06 33.06 33.06 33.06 0.1K
13:54 33.06 33.06 33.06 33.06 0.5K
13:55 33.12 33.12 33.12 33.12 0.6K
14:00 33.04 33.04 33.04 33.04 1.0K
14:06 33.07 33.07 33.07 33.07 0.1K
14:07 33.07 33.07 33.07 33.07 0.2K
14:09 33.04 33.04 33.04 33.04 0.3K
14:11 33.06 33.06 33.06 33.06 0.2K
14:13 33.01 33.01 33.01 33.01 1.1K
14:17 33.02 33.02 33.02 33.02 0.9K
14:24 33.02 33.02 33.02 33.02 1.0K
14:26 33.04 33.04 33.04 33.04 2.0K
14:27 33.05 33.05 33.05 33.05 0.9K
14:34 33.09 33.09 33.09 33.09 0.9K
14:38 33.10 33.10 33.10 33.10 0.1K
14:39 33.11 33.11 33.07 33.07 0.7K
14:40 33.07 33.09 33.07 33.08 1.8K
14:41 33.11 33.11 33.11 33.10 0.9K
14:45 33.07 33.07 33.07 33.07 0.2K
14:46 33.05 33.07 33.05 33.07 4.2K
14:54 33.05 33.05 33.05 33.05 0.7K
14:55 33.02 33.04 33.02 33.04 1.8K
14:57 33.08 33.09 33.08 33.09 0.3K
14:58 33.03 33.03 33.03 33.03 1.5K
15:00 33.09 33.09 33.09 33.09 0.9K
15:01 33.04 33.04 33.04 33.04 2.5K
15:02 33.08 33.08 33.08 33.08 0.5K
15:03 33.08 33.08 33.08 33.08 0.9K
15:07 33.09 33.09 33.09 33.09 1.3K
15:09 33.15 33.15 33.09 33.09 1.2K
15:10 33.11 33.16 33.11 33.16 2.4K
15:11 33.06 33.06 33.06 33.06 0.2K
15:12 33.09 33.09 33.09 33.09 0.2K
15:13 33.10 33.10 33.10 33.10 0.3K
15:15 33.09 33.09 33.04 33.04 4.2K
15:21 33.01 33.01 32.99 32.99 1.5K
15:22 32.99 33.02 32.99 33.02 1.1K
15:27 33.03 33.03 33.03 33.03 1.3K
15:29 32.99 32.99 32.99 32.99 0.1K
15:30 33.03 33.03 32.99 33.02 1.3K
15:31 33.00 33.00 33.00 33.00 0.8K
15:32 33.01 33.01 33.01 33.01 0.5K
15:34 32.99 32.99 32.99 32.99 1.1K
15:37 32.98 32.98 32.95 32.95 0.9K
15:38 32.97 32.99 32.97 32.98 1.9K
15:39 32.98 33.03 32.98 33.03 0.9K
15:43 33.03 33.03 33.00 33.00 1.0K
15:45 33.00 33.00 33.00 33.00 1.0K
15:47 33.00 33.03 33.00 33.03 0.4K
15:48 33.06 33.09 33.02 33.09 4.5K
15:49 33.08 33.09 33.08 33.09 0.6K
15:50 33.09 33.11 33.06 33.06 1.8K
15:51 33.13 33.13 33.10 33.10 1.9K
15:52 33.11 33.12 33.11 33.12 1.5K
15:53 33.16 33.18 33.16 33.17 0.9K
15:54 33.16 33.16 33.09 33.15 1.6K
15:55 33.15 33.15 33.11 33.11 6.4K
15:56 33.14 33.15 33.14 33.15 0.8K
15:57 33.20 33.21 33.16 33.18 3.7K
15:58 33.17 33.21 33.09 33.21 7.7K
15:59 33.09 33.14 33.01 33.10 84.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし